TAS.AX - Tasman Resources Ltd

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.05600.05700.05600.05700.0570105,000
Oct 15, 20190.05700.05700.05700.05700.057093,803
Oct 14, 20190.05700.05700.05700.05700.05703,115
Oct 11, 20190.05800.05800.05700.05700.0570565,075
Oct 10, 20190.05800.05800.05500.05500.055047,359
Oct 09, 20190.06000.06000.05600.05700.0570215,997
Oct 08, 20190.05900.06000.05900.06000.0600300,000
Oct 07, 20190.05500.06300.05500.05600.0560895,944
Oct 04, 20190.05500.05500.05500.05500.0550-
Oct 03, 20190.05500.05500.05500.05500.0550-
Oct 02, 20190.05200.05900.05200.05500.0550310,000
Oct 01, 20190.05200.05200.05200.05200.052051,192
Sep 30, 20190.05100.05100.05100.05100.051014,461
Sep 27, 20190.05300.05300.05300.05300.0530-
Sep 26, 20190.05300.05300.05300.05300.05303,368
Sep 25, 20190.05300.05300.05300.05300.053051,632
Sep 24, 20190.05300.05300.05200.05200.0520152,055
Sep 23, 20190.05400.05400.05400.05400.054030,453
Sep 20, 20190.05500.05500.05300.05300.053091,219
Sep 19, 20190.05500.05500.05500.05500.0550-
Sep 18, 20190.05500.05500.05500.05500.055097,392
Sep 17, 20190.05500.05500.05500.05500.055031,011
Sep 16, 20190.05300.05600.05300.05400.0540201,744
Sep 13, 20190.05400.05400.05300.05300.053056,017
Sep 12, 20190.05400.05400.05400.05400.054090,339
Sep 11, 20190.05400.05400.05400.05400.0540182,583
Sep 10, 20190.05400.05700.05400.05400.0540399,421
Sep 09, 20190.05600.05600.05300.05300.053073,043
Sep 06, 20190.05800.05800.05800.05800.058025,500
Sep 05, 20190.05900.05900.05800.05800.058020,625
Sep 04, 20190.05700.05800.05700.05800.0580147,255
Sep 03, 20190.05700.05700.05700.05700.057019,676
Sep 02, 20190.05800.05800.05800.05800.058030,324
Aug 30, 20190.05100.05900.05100.05700.0570720,456
Aug 29, 20190.05100.05600.05100.05600.0560163,480
Aug 28, 20190.05400.05400.05100.05100.0510533,007
Aug 27, 20190.05300.05300.05300.05300.05303,910
Aug 26, 20190.05300.05600.05300.05600.0560665,282
Aug 23, 20190.05300.05300.05300.05300.053084,582
Aug 22, 20190.05500.05500.05300.05300.0530275,589
Aug 21, 20190.05500.05500.05500.05500.055064,000
Aug 20, 20190.05600.05600.05500.05500.0550150,736
Aug 19, 20190.05600.05700.05600.05600.0560127,299
Aug 16, 20190.06000.06000.05400.05500.0550710,976
Aug 15, 20190.06100.06200.06000.06000.0600338,509
Aug 14, 20190.06100.06200.06100.06200.0620194,918
Aug 13, 20190.06000.06400.06000.06150.0615219,035
Aug 12, 20190.05500.05600.05400.05600.0560122,310
Aug 09, 20190.05600.05600.05600.05600.056074,108
Aug 08, 20190.05900.05900.05800.05800.0580482,817
Aug 07, 20190.05900.06000.05900.05900.0590350,834
Aug 06, 20190.06100.06150.05800.05800.0580512,259
Aug 05, 20190.06300.06300.06300.06300.0630-
Aug 02, 20190.06300.06500.06300.06300.0630127,113
Aug 01, 20190.06500.07000.06200.06200.0620595,381
Jul 31, 20190.06600.06700.06600.06700.0670392,034
Jul 30, 20190.06100.06500.06000.06500.0650162,771
Jul 29, 20190.06400.06400.06100.06100.0610437,292
Jul 26, 20190.06400.06400.06400.06400.0640213,437
Jul 25, 20190.07000.07100.06600.06600.0660445,610
Jul 24, 20190.06900.07100.06900.07000.0700301,060
Jul 23, 20190.07000.07200.07000.07200.0720232,913
Jul 22, 20190.07500.07500.07000.07000.0700177,743
Jul 19, 20190.06400.07500.06400.07400.0740741,245
Jul 18, 20190.06500.06500.06200.06200.062020,000
Jul 17, 20190.06900.06900.06300.06400.0640560,977
Jul 16, 20190.06900.07100.06700.06900.0690505,947
Jul 15, 20190.07200.07300.06800.06800.06801,007,477
Jul 12, 20190.07200.07700.07000.07300.07303,068,939
Jul 11, 20190.05800.07200.05600.06800.06804,051,147
Jul 10, 20190.05700.05700.05500.05500.05501,255,700
Jul 09, 20190.05800.05800.05700.05700.0570199,504
Jul 08, 20190.05700.05800.05600.05600.0560484,726
Jul 05, 20190.05800.05800.05200.05400.05404,147,651
Jul 04, 20190.04500.05800.04500.05700.05707,906,966
Jul 03, 20190.04000.04300.03900.04300.04301,451,856
Jul 02, 20190.03900.03900.03800.03900.03901,002,755
Jul 01, 20190.03700.03800.03700.03800.0380738,804
Jun 28, 20190.03900.03900.03600.03600.03602,014,832
Jun 27, 20190.03700.03700.03600.03700.03701,114,681
Jun 26, 20190.03900.03900.03400.03400.03401,739,452
Jun 25, 20190.03000.03900.03000.03900.03906,051,929
Jun 24, 20190.03000.03000.02900.02900.0290113,970
Jun 21, 20190.02900.03000.02900.03000.030020,335
Jun 20, 20190.03000.03000.02900.02900.0290346,372
Jun 19, 20190.03100.03100.03000.03000.03001,316,976
Jun 18, 20190.03000.03200.02900.03100.0310896,057
Jun 17, 20190.03300.03300.02900.02900.02903,257,346
Jun 14, 20190.03800.04100.03200.03200.032013,886,838
Jun 13, 20190.02700.02900.02700.02800.0280797,146
Jun 12, 20190.02700.02700.02600.02700.02701,543,898
Jun 11, 20190.02900.02900.02700.02700.0270268,642
Jun 07, 20190.02800.02800.02700.02800.0280972,409
Jun 06, 20190.03000.03000.02900.02900.0290937,444
Jun 05, 20190.03100.03100.03100.03100.0310-
Jun 04, 20190.03100.03100.03100.03100.0310138,679
Jun 03, 20190.03100.03100.03000.03000.0300502,561
May 31, 20190.03200.03200.02900.03000.03002,259,476
May 30, 20190.03300.03300.03300.03300.033030,000
May 29, 20190.03300.03300.03300.03300.0330166,391
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...